Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 60.42 | 60.44 | 60.03 | 60.37 | 24,512 | +0.12(+0.20%) |
Oct 28, 2021 | 59.87 | 60.25 | 59.74 | 60.25 | 21,617 | -0.47(-0.77%) |
Oct 27, 2021 | 60.95 | 61.55 | 60.63 | 60.72 | 15,015 | -0.68(-1.12%) |
Oct 26, 2021 | 62.14 | 61.40 | 24,262 | -1.10(-1.76%) | ||
Oct 25, 2021 | 61.16 | 62.51 | 61.16 | 62.50 | 29,997 | +0.84(+1.37%) |
Oct 22, 2021 | 62.30 | 62.36 | 61.53 | 61.66 | 28,266 | -0.49(-0.79%) |
Oct 21, 2021 | 63.70 | 63.70 | 61.75 | 62.15 | 20,238 | -0.88(-1.39%) |
Oct 20, 2021 | 63.69 | 63.69 | 63.00 | 63.02 | 11,702 | +0.49(+0.78%) |
Oct 19, 2021 | 62.70 | 62.70 | 61.69 | 62.53 | 20,187 | +1.55(+2.54%) |
Oct 18, 2021 | 60.37 | 61.04 | 60.37 | 60.98 | 27,803 | +0.44(+0.73%) |
Oct 15, 2021 | 60.47 | 60.77 | 60.10 | 60.54 | 40,884 | +0.26(+0.43%) |
Oct 14, 2021 | 60.34 | 60.34 | 59.81 | 60.28 | 22,608 | +0.00(+0.00%) |
Oct 13, 2021 | 59.77 | 60.30 | 59.77 | 60.28 | 15,110 | +0.87(+1.46%) |
Oct 12, 2021 | 59.85 | 59.93 | 59.40 | 59.41 | 31,328 | -0.88(-1.47%) |
Oct 11, 2021 | 60.73 | 60.75 | 60.03 | 60.30 | 16,684 | -0.92(-1.50%) |
Oct 08, 2021 | 61.85 | 61.85 | 60.92 | 61.22 | 15,918 | -0.75(-1.20%) |
Oct 07, 2021 | 61.30 | 62.36 | 61.30 | 61.97 | 29,582 | +0.83(+1.36%) |
Oct 06, 2021 | 60.42 | 61.25 | 60.42 | 61.13 | 31,335 | +0.19(+0.31%) |
Oct 05, 2021 | 60.81 | 61.56 | 60.81 | 60.95 | 44,540 | +0.38(+0.64%) |
Oct 04, 2021 | 60.90 | 60.96 | 60.32 | 60.56 | 18,699 | -0.55(-0.90%) |
Oct 01, 2021 | 61.09 | 61.32 | 60.54 | 61.11 | 55,469 | -0.47(-0.76%) |
Sep 30, 2021 | 61.70 | 61.83 | 61.35 | 61.58 | 28,452 | +0.92(+1.52%) |
Sep 29, 2021 | 60.18 | 60.74 | 60.18 | 60.66 | 25,799 | +0.24(+0.40%) |
Sep 28, 2021 | 60.51 | 60.52 | 60.11 | 60.42 | 68,410 | -0.68(-1.12%) |
Sep 27, 2021 | 61.54 | 61.54 | 60.66 | 61.10 | 35,313 | +0.35(+0.58%) |
Sep 24, 2021 | 61.76 | 61.76 | 60.71 | 60.75 | 31,688 | -1.36(-2.19%) |
Sep 23, 2021 | 61.92 | 62.33 | 61.68 | 62.11 | 25,114 | -1.39(-2.19%) |
Sep 22, 2021 | 63.27 | 63.90 | 63.25 | 63.50 | 35,785 | +1.14(+1.83%) |
Sep 21, 2021 | 61.99 | 62.36 | 61.82 | 62.36 | 35,698 | +1.33(+2.18%) |
Sep 20, 2021 | 61.14 | 61.72 | 60.39 | 61.03 | 25,918 | -2.11(-3.34%) |
Sep 17, 2021 | 63.36 | 63.36 | 62.95 | 63.14 | 29,374 | -0.28(-0.44%) |
Sep 16, 2021 | 63.10 | 63.60 | 62.75 | 63.42 | 29,198 | -1.75(-2.69%) |
Sep 15, 2021 | 64.56 | 65.22 | 64.56 | 65.17 | 20,725 | +0.75(+1.17%) |
Sep 14, 2021 | 64.55 | 65.10 | 64.33 | 64.42 | 14,684 | -0.97(-1.48%) |
Sep 13, 2021 | 65.64 | 65.64 | 65.03 | 65.39 | 24,452 | +1.40(+2.19%) |
Sep 10, 2021 | 64.72 | 64.72 | 63.73 | 63.99 | 17,189 | +0.31(+0.49%) |
Sep 09, 2021 | 63.70 | 63.87 | 63.50 | 63.68 | 17,948 | +0.09(+0.14%) |
Sep 08, 2021 | 63.77 | 63.98 | 63.45 | 63.59 | 23,869 | -1.07(-1.65%) |
Sep 07, 2021 | 64.49 | 64.86 | 64.38 | 64.66 | 18,059 | +1.92(+3.07%) |
Sep 03, 2021 | 62.43 | 62.87 | 62.38 | 62.73 | 63,205 | -1.02(-1.59%) |
Sep 02, 2021 | 63.88 | 64.18 | 63.64 | 63.75 | 24,852 | -0.19(-0.30%) |
Sep 01, 2021 | 63.72 | 64.10 | 63.66 | 63.94 | 19,701 | +1.20(+1.92%) |
Aug 31, 2021 | 63.70 | 63.70 | 62.69 | 62.73 | 14,752 | -0.54(-0.85%) |
Aug 30, 2021 | 62.90 | 63.27 | 62.68 | 63.27 | 13,528 | +0.59(+0.94%) |
Aug 27, 2021 | 62.98 | 62.98 | 62.23 | 62.68 | 12,347 | +0.28(+0.45%) |
Aug 26, 2021 | 62.85 | 63.07 | 62.38 | 62.40 | 20,398 | -0.76(-1.20%) |
Aug 25, 2021 | 62.94 | 63.33 | 62.75 | 63.16 | 18,424 | +0.07(+0.11%) |
Aug 24, 2021 | 62.72 | 63.33 | 62.72 | 63.09 | 37,061 | -0.06(-0.10%) |
Aug 23, 2021 | 62.57 | 63.15 | 62.06 | 63.15 | 29,328 | +2.00(+3.27%) |
Aug 20, 2021 | 61.25 | 61.62 | 60.40 | 61.15 | 61,982 | +0.49(+0.81%) |
Aug 19, 2021 | 60.72 | 60.94 | 60.59 | 60.66 | 23,278 | -0.86(-1.40%) |
Aug 18, 2021 | 63.85 | 63.85 | 61.52 | 61.52 | 26,170 | +0.77(+1.27%) |
Aug 17, 2021 | 60.60 | 61.16 | 60.60 | 60.75 | 32,212 | -2.03(-3.23%) |
Aug 16, 2021 | 62.80 | 63.01 | 62.50 | 62.78 | 18,347 | -1.66(-2.58%) |
Aug 13, 2021 | 64.38 | 64.58 | 64.14 | 64.44 | 22,341 | +0.53(+0.83%) |
Aug 12, 2021 | 63.87 | 63.93 | 63.63 | 63.91 | 18,875 | -2.67(-4.01%) |
Aug 11, 2021 | 67.40 | 67.47 | 66.12 | 66.58 | 14,164 | +0.49(+0.74%) |
Aug 10, 2021 | 66.06 | 66.18 | 65.78 | 66.09 | 28,200 | -1.02(-1.51%) |
Aug 09, 2021 | 66.74 | 67.29 | 66.74 | 67.11 | 14,039 | -0.50(-0.75%) |
Aug 06, 2021 | 68.08 | 68.25 | 67.09 | 67.61 | 14,928 | +0.20(+0.30%) |
Aug 05, 2021 | 67.12 | 67.47 | 67.12 | 67.41 | 14,733 | +0.58(+0.87%) |
Aug 04, 2021 | 66.86 | 66.91 | 66.34 | 66.83 | 32,075 | +0.14(+0.21%) |
Aug 03, 2021 | 66.22 | 66.72 | 66.02 | 66.69 | 36,452 | +0.08(+0.12%) |